大倉工業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/03/13 | 1,185 | 1,344 | 1,133 | 1,311 | +66 | +5.3% | 31,800 |
2020/03/12 | 1,256 | 1,286 | 1,223 | 1,245 | -53 | -4.1% | 18,600 |
2020/03/11 | 1,365 | 1,365 | 1,292 | 1,298 | -47 | -3.5% | 16,800 |
2020/03/10 | 1,300 | 1,369 | 1,245 | 1,345 | +9 | +0.7% | 18,900 |
2020/03/09 | 1,365 | 1,369 | 1,318 | 1,336 | -42 | -3% | 14,200 |
2020/03/06 | 1,415 | 1,417 | 1,377 | 1,378 | -53 | -3.7% | 22,100 |
2020/03/05 | 1,488 | 1,488 | 1,431 | 1,431 | -27 | -1.9% | 12,700 |
2020/03/04 | 1,444 | 1,486 | 1,444 | 1,458 | +1 | +0.1% | 9,300 |
2020/03/03 | 1,543 | 1,586 | 1,457 | 1,457 | -84 | -5.5% | 18,800 |
2020/03/02 | 1,491 | 1,551 | 1,486 | 1,541 | +51 | +3.4% | 17,700 |
2020/02/28 | 1,550 | 1,551 | 1,490 | 1,490 | -70 | -4.5% | 20,000 |
2020/02/27 | 1,576 | 1,603 | 1,560 | 1,560 | -16 | -1% | 16,200 |
2020/02/26 | 1,569 | 1,588 | 1,547 | 1,576 | -16 | -1% | 13,300 |
2020/02/25 | 1,627 | 1,627 | 1,592 | 1,592 | -62 | -3.7% | 20,400 |
2020/02/21 | 1,633 | 1,670 | 1,633 | 1,654 | +24 | +1.5% | 4,100 |
2020/02/20 | 1,650 | 1,654 | 1,630 | 1,630 | -7 | -0.4% | 3,400 |
2020/02/19 | 1,684 | 1,684 | 1,637 | 1,637 | -17 | -1% | 5,700 |
2020/02/18 | 1,664 | 1,681 | 1,648 | 1,654 | -18 | -1.1% | 6,800 |
2020/02/17 | 1,683 | 1,684 | 1,661 | 1,672 | -51 | -3% | 12,700 |
2020/02/14 | 1,716 | 1,725 | 1,700 | 1,723 | +7 | +0.4% | 7,700 |
2020/02/13 | 1,741 | 1,741 | 1,708 | 1,716 | -5 | -0.3% | 3,900 |
2020/02/12 | 1,745 | 1,745 | 1,715 | 1,721 | -26 | -1.5% | 6,100 |
2020/02/10 | 1,759 | 1,759 | 1,744 | 1,747 | -16 | -0.9% | 4,600 |
2020/02/07 | 1,795 | 1,799 | 1,740 | 1,763 | -32 | -1.8% | 5,800 |
2020/02/06 | 1,772 | 1,800 | 1,757 | 1,795 | +48 | +2.7% | 10,300 |
2020/02/05 | 1,750 | 1,765 | 1,746 | 1,747 | -2 | -0.1% | 7,700 |
2020/02/04 | 1,721 | 1,760 | 1,721 | 1,749 | +24 | +1.4% | 4,400 |
2020/02/03 | 1,714 | 1,742 | 1,714 | 1,725 | -34 | -1.9% | 6,900 |
2020/01/31 | 1,738 | 1,771 | 1,738 | 1,759 | +26 | +1.5% | 5,100 |
2020/01/30 | 1,770 | 1,780 | 1,721 | 1,733 | -37 | -2.1% | 9,200 |
2020/01/29 | 1,753 | 1,779 | 1,737 | 1,770 | +19 | +1.1% | 7,300 |
2020/01/28 | 1,748 | 1,762 | 1,725 | 1,751 | -28 | -1.6% | 13,100 |
2020/01/27 | 1,810 | 1,814 | 1,779 | 1,779 | -40 | -2.2% | 13,500 |
2020/01/24 | 1,862 | 1,864 | 1,819 | 1,819 | -42 | -2.3% | 17,600 |
2020/01/23 | 1,888 | 1,907 | 1,861 | 1,861 | -38 | -2% | 6,700 |
2020/01/22 | 1,889 | 1,907 | 1,883 | 1,899 | +15 | +0.8% | 7,200 |
2020/01/21 | 1,880 | 1,907 | 1,862 | 1,884 | +18 | +1% | 9,800 |
2020/01/20 | 1,860 | 1,873 | 1,859 | 1,866 | +13 | +0.7% | 3,000 |
2020/01/17 | 1,875 | 1,875 | 1,847 | 1,853 | +3 | +0.2% | 5,300 |
2020/01/16 | 1,897 | 1,897 | 1,850 | 1,850 | -45 | -2.4% | 7,600 |
2020/01/15 | 1,868 | 1,895 | 1,844 | 1,895 | +27 | +1.4% | 11,200 |
2020/01/14 | 1,893 | 1,893 | 1,844 | 1,868 | -25 | -1.3% | 15,100 |
2020/01/10 | 1,909 | 1,925 | 1,878 | 1,893 | -20 | -1% | 4,800 |
2020/01/09 | 1,902 | 1,923 | 1,902 | 1,913 | +14 | +0.7% | 4,300 |
2020/01/08 | 1,934 | 1,934 | 1,855 | 1,899 | -36 | -1.9% | 17,600 |
2020/01/07 | 1,891 | 1,936 | 1,891 | 1,935 | +44 | +2.3% | 13,600 |
2020/01/06 | 1,952 | 1,952 | 1,891 | 1,891 | -113 | -5.6% | 22,100 |
2019/12/30 | 2,012 | 2,012 | 1,983 | 2,004 | -20 | -1% | 7,200 |
2019/12/27 | 1,971 | 2,031 | 1,955 | 2,024 | +30 | +1.5% | 32,400 |
2019/12/26 | 1,970 | 1,996 | 1,958 | 1,994 | +35 | +1.8% | 32,400 |
1151~
1200
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「大倉工」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
大倉工 | 314,000円 | +4.0% | +5.2% | 4.94% | 8.60倍 | 0.58倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
北興化 | 133,800円 | +1.7% | -6.8% | 2.39% | 10.41倍 | 0.65倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
ニチバン | 192,900円 | +4.6% | +27.2% | 1.81% | 18.70倍 | 0.94倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
Ine | 214,800円 | +10.0% | +4.9% | 0.61% | 15.65倍 | 2.55倍 |
|
ヘアケア「YOLU」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
テイカ | 157,900円 | +8.5% | +24.9% | 2.41% | 15.80倍 | 0.62倍 |
|
塗料、UV化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
市場注目の銘柄
チャート関連のコラム